ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.1990 0 +0.00(+0.76%)
Jan 29, 2026 0.1975 0.1975 0.1975 0.1975 1,170 +0.08(+71.74%)
Jan 28, 2026 0.1150 0.2000 0.1150 0.1150 13,700 -0.03(-23.33%)
Jan 27, 2026 0.1500 0.1500 0.1500 0.1500 7,675 -0.07(-31.19%)
Jan 22, 2026 0.2180 0 +0.00(+0.00%)
Jan 21, 2026 0.1810 0.2180 0.1020 0.2180 76,320 -0.02(-9.17%)
Jan 16, 2026 0.2400 10 +0.02(+9.09%)
Jan 15, 2026 0.2200 0.2200 0.2200 0.2200 100 -0.02(-8.33%)
Jan 14, 2026 0.2400 0.2400 0.2400 0.2400 100 -0.01(-3.81%)
Jan 13, 2026 0.2500 0.3000 0.1760 0.2495 12,408 -0.08(-23.16%)
Jan 12, 2026 0.1850 0.3247 0.1800 0.3247 253,723 +0.03(+12.00%)
Jan 09, 2026 0.1300 0.2899 0.1300 0.2899 39,170 +0.11(+61.06%)
Jan 08, 2026 0.1800 0.1800 0.1200 0.1800 1,408 -0.01(-4.26%)
Jan 07, 2026 0.1120 0.1880 0.1111 0.1880 10,184 +0.01(+4.44%)
Jan 06, 2026 0.1211 0.1800 0.1211 0.1800 1,100 -0.01(-5.26%)
Jan 02, 2026 0.1900 0 +0.07(+55.48%)
Dec 31, 2025 0.1221 0.1940 0.1221 0.1222 2,550 -0.07(-36.98%)
Dec 30, 2025 0.1840 0.1939 0.1840 0.1939 2,984 -0.00(-0.05%)
Dec 29, 2025 0.1940 0.1940 0.1205 0.1940 7,784 -0.01(-3.00%)
Dec 23, 2025 0.2000 0 +0.03(+14.29%)
Dec 22, 2025 0.1300 0.1750 0.1194 0.1750 52,870 +0.06(+59.09%)
Dec 19, 2025 0.1100 0.1874 0.0999 0.1100 12,900 +0.00(+0.00%)
Dec 18, 2025 0.1194 0.1874 0.0600 0.1100 14,350 +0.03(+37.50%)
Dec 17, 2025 0.0500 0.0990 0.0450 0.0800 314,389 +0.03(+60.00%)
Dec 16, 2025 0.0500 0.0998 0.0420 0.0500 139,600 -0.04(-44.38%)
Dec 15, 2025 0.0899 0.0899 0.0899 0.0899 1,112 +0.00(+0.00%)
Dec 12, 2025 0.0899 0.0899 0.0899 0.0899 100 +0.02(+38.31%)
Dec 11, 2025 0.0650 0.0650 0.0650 0.0650 100 +0.01(+30.00%)
Dec 10, 2025 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 09, 2025 0.0600 0.0600 0.0500 0.0500 6,400 -0.01(-16.67%)
Dec 08, 2025 0.0600 0.1875 0.0600 0.0600 1,100 +0.01(+20.00%)
Dec 05, 2025 0.0900 0.1180 0.0410 0.0500 37,400 +0.00(+0.00%)
Dec 04, 2025 0.0600 0.1000 0.0300 0.0500 237,999 +0.01(+13.90%)
Dec 03, 2025 0.0500 0.0950 0.0280 0.0439 137,620 -0.01(-20.18%)
Dec 02, 2025 0.1489 0.1489 0.0550 0.0550 105,893 -0.03(-38.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.